Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.840 +0.070 (+1.03%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.490 8.512 8.428 8.473 215,960 +0.00(+0.00%)
Apr 29, 2019 8.462 8.540 8.423 8.473 309,402 +0.01(+0.13%)
Apr 26, 2019 8.484 8.535 8.456 8.462 328,471 -0.02(-0.26%)
Apr 25, 2019 8.484 8.512 8.395 8.484 270,496 -0.04(-0.46%)
Apr 24, 2019 8.573 8.629 8.506 8.523 248,447 -0.04(-0.52%)
Apr 23, 2019 8.573 8.596 8.523 8.568 308,855 +0.03(+0.33%)
Apr 22, 2019 8.545 8.557 8.451 8.540 285,756 -0.02(-0.26%)
Apr 18, 2019 8.596 8.596 8.540 8.562 203,971 -0.04(-0.45%)
Apr 17, 2019 8.646 8.646 8.568 8.601 205,661 +0.02(+0.19%)
Apr 16, 2019 8.629 8.651 8.557 8.584 221,988 -0.01(-0.13%)
Apr 15, 2019 8.596 8.607 8.554 8.596 188,911 +0.02(+0.26%)
Apr 12, 2019 8.623 8.623 8.562 8.573 211,147 -0.04(-0.45%)
Apr 11, 2019 8.607 8.635 8.579 8.612 201,652 +0.02(+0.19%)
Apr 10, 2019 8.623 8.623 8.562 8.596 242,861 +0.00(+0.00%)
Apr 09, 2019 8.596 8.623 8.568 8.596 307,249 +0.00(+0.00%)
Apr 08, 2019 8.607 8.635 8.562 8.596 343,451 -0.01(-0.13%)
Apr 05, 2019 8.596 8.635 8.557 8.607 308,379 +0.05(+0.59%)
Apr 04, 2019 8.568 8.584 8.529 8.557 342,683 +0.02(+0.20%)
Apr 03, 2019 8.501 8.557 8.467 8.540 368,326 +0.08(+0.92%)
Apr 02, 2019 8.479 8.495 8.434 8.462 269,940 -0.02(-0.20%)
Apr 01, 2019 8.456 8.506 8.400 8.479 412,694 +0.01(+0.13%)
Mar 29, 2019 8.529 8.529 8.431 8.467 350,178 -0.03(-0.33%)
Mar 28, 2019 8.467 8.512 8.400 8.495 398,753 +0.08(+0.99%)
Mar 27, 2019 8.384 8.412 8.363 8.412 556,965 +0.04(+0.46%)
Mar 26, 2019 8.352 8.379 8.313 8.373 315,930 +0.07(+0.79%)
Mar 25, 2019 8.264 8.395 8.221 8.308 438,555 +0.05(+0.59%)
Mar 22, 2019 8.357 8.379 8.248 8.259 545,920 -0.11(-1.30%)
Mar 21, 2019 8.368 8.450 8.335 8.368 503,343 +0.03(+0.33%)
Mar 20, 2019 8.346 8.390 8.286 8.341 327,941 +0.01(+0.07%)
Mar 19, 2019 8.455 8.472 8.303 8.335 425,218 -0.11(-1.36%)
Mar 18, 2019 8.466 8.466 8.357 8.450 465,184 +0.05(+0.65%)
Mar 15, 2019 8.455 8.472 8.292 8.395 857,011 -0.04(-0.52%)
Mar 14, 2019 8.330 8.450 8.303 8.439 250,698 +0.04(+0.45%)
Mar 13, 2019 8.379 8.455 8.363 8.401 287,086 +0.02(+0.26%)
Mar 12, 2019 8.379 8.390 8.335 8.379 287,915 +0.03(+0.39%)
Mar 11, 2019 8.286 8.368 8.248 8.346 580,516 +0.18(+2.20%)
Mar 08, 2019 8.112 8.188 8.057 8.166 211,548 +0.03(+0.34%)
Mar 07, 2019 8.248 8.281 8.133 8.139 197,184 -0.11(-1.32%)
Mar 06, 2019 8.308 8.313 8.226 8.248 222,361 -0.03(-0.33%)
Mar 05, 2019 8.286 8.297 8.248 8.275 121,349 -0.01(-0.13%)
Mar 04, 2019 8.292 8.333 8.250 8.286 297,316 +0.00(+0.00%)
Mar 01, 2019 8.368 8.395 8.193 8.286 469,660 -0.04(-0.46%)
Feb 28, 2019 8.259 8.406 8.259 8.324 686,518 +0.08(+0.93%)
Feb 27, 2019 8.188 8.275 8.177 8.248 615,871 +0.03(+0.33%)
Feb 26, 2019 8.237 8.264 8.188 8.221 581,319 -0.01(-0.07%)
Feb 25, 2019 8.275 8.319 8.150 8.226 566,172 +0.00(+0.00%)
Feb 22, 2019 8.128 8.368 8.117 8.226 781,851 +0.12(+1.48%)
Feb 21, 2019 7.801 8.123 7.664 8.106 1,322,969 +0.45(+5.92%)
Feb 20, 2019 7.686 7.686 7.632 7.653 243,123 -0.04(-0.57%)
Feb 19, 2019 7.664 7.746 7.653 7.697 269,046 +0.04(+0.50%)
Feb 15, 2019 7.670 7.697 7.621 7.659 249,312 +0.03(+0.36%)
Feb 14, 2019 7.697 7.697 7.621 7.632 231,295 -0.10(-1.27%)
Feb 13, 2019 7.719 7.741 7.647 7.730 437,363 +0.04(+0.57%)
Feb 12, 2019 7.730 7.735 7.648 7.686 312,608 -0.05(-0.63%)
Feb 11, 2019 7.730 7.741 7.670 7.735 270,351 +0.01(+0.07%)
Feb 08, 2019 7.702 7.752 7.648 7.730 184,234 +0.03(+0.43%)
Feb 07, 2019 7.773 7.773 7.692 7.697 183,948 -0.06(-0.77%)
Feb 06, 2019 7.844 7.844 7.724 7.757 323,638 -0.09(-1.11%)
Feb 05, 2019 7.806 7.855 7.784 7.844 254,036 +0.04(+0.49%)
Feb 04, 2019 7.724 7.806 7.708 7.806 300,410 +0.08(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.